Stock Quote

Alerus Financial Corp (NQ: ALRS )

20.00 -2.50 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 20.29 21.30 19.76 20.00 169,785 -2.50(-11.11%)
Jan 25, 2023 22.59 22.59 22.17 22.50 17,491 -0.24(-1.06%)
Jan 24, 2023 22.88 22.88 22.61 22.74 15,654 -0.23(-1.00%)
Jan 23, 2023 22.85 22.97 22.54 22.97 20,112 +0.16(+0.70%)
Jan 20, 2023 22.64 22.81 21.23 22.81 22,099 +0.37(+1.65%)
Jan 19, 2023 22.62 22.62 22.18 22.44 21,406 -0.41(-1.79%)
Jan 18, 2023 23.30 23.54 22.77 22.85 10,261 -0.44(-1.89%)
Jan 17, 2023 23.50 23.65 23.15 23.29 17,744 -0.26(-1.10%)
Jan 13, 2023 23.36 23.78 23.32 23.55 19,966 +0.00(+0.00%)
Jan 12, 2023 23.45 23.69 23.45 23.55 24,155 +0.10(+0.43%)
Jan 11, 2023 23.36 23.53 23.09 23.45 18,182 +0.27(+1.16%)
Jan 10, 2023 22.58 23.29 22.58 23.18 24,723 +0.38(+1.67%)
Jan 09, 2023 23.05 23.05 22.72 22.80 13,489 -0.18(-0.78%)
Jan 06, 2023 22.53 22.99 22.19 22.98 18,748 +0.79(+3.56%)
Jan 05, 2023 22.51 22.51 22.14 22.19 14,958 -0.42(-1.86%)
Jan 04, 2023 22.73 22.99 22.50 22.61 24,821 +0.09(+0.40%)
Jan 03, 2023 23.48 23.48 22.45 22.52 46,024 -0.83(-3.55%)
Dec 30, 2022 23.00 23.55 23.00 23.35 65,337 +0.21(+0.91%)
Dec 29, 2022 22.87 23.23 22.87 23.14 39,402 +0.34(+1.49%)
Dec 28, 2022 22.79 22.89 22.65 22.80 20,968 -0.02(-0.09%)
Dec 27, 2022 23.43 23.43 22.62 22.82 44,033 -0.47(-2.02%)
Dec 23, 2022 23.09 23.43 23.09 23.29 13,580 +0.17(+0.74%)
Dec 22, 2022 23.07 23.23 22.94 23.12 25,622 -0.15(-0.64%)
Dec 21, 2022 23.05 23.53 23.04 23.27 30,285 +0.40(+1.74%)
Dec 20, 2022 22.75 22.91 22.74 22.87 22,740 +0.05(+0.22%)
Dec 19, 2022 22.84 23.04 22.63 22.82 39,800 -0.02(-0.09%)
Dec 16, 2022 22.80 22.87 22.26 22.84 173,255 +0.17(+0.74%)
Dec 15, 2022 22.75 22.82 22.56 22.67 27,886 -0.30(-1.30%)
Dec 14, 2022 23.31 23.41 22.74 22.97 33,644 -0.39(-1.66%)
Dec 13, 2022 23.48 23.97 22.50 23.36 85,365 +0.19(+0.81%)
Dec 12, 2022 23.03 23.23 23.03 23.17 18,865 +0.20(+0.86%)
Dec 09, 2022 22.94 23.06 22.83 22.97 17,289 -0.04(-0.17%)
Dec 08, 2022 22.95 23.18 22.72 23.01 13,209 +0.13(+0.56%)
Dec 07, 2022 23.11 23.11 22.71 22.88 17,942 +0.02(+0.09%)
Dec 06, 2022 22.61 22.99 22.27 22.86 94,519 +0.19(+0.83%)
Dec 05, 2022 22.83 22.83 22.30 22.67 21,171 -0.34(-1.47%)
Dec 02, 2022 23.15 23.22 22.89 23.01 34,367 -0.32(-1.36%)
Dec 01, 2022 23.64 23.70 23.09 23.33 18,894 -0.15(-0.63%)
Nov 30, 2022 23.22 23.65 22.82 23.48 37,870 +0.31(+1.33%)
Nov 29, 2022 23.30 23.55 22.98 23.17 16,918 -0.15(-0.64%)
Nov 28, 2022 23.17 23.37 23.12 23.32 16,093 +0.04(+0.17%)
Nov 25, 2022 23.59 23.59 23.28 23.28 3,496 -0.19(-0.80%)
Nov 23, 2022 23.36 23.70 23.33 23.47 15,498 +0.10(+0.42%)
Nov 22, 2022 23.43 23.67 23.10 23.37 12,287 +0.14(+0.60%)
Nov 21, 2022 23.30 23.35 23.02 23.23 15,626 +0.06(+0.26%)
Nov 18, 2022 23.42 23.42 22.82 23.17 28,574 +0.19(+0.82%)
Nov 17, 2022 22.55 23.13 22.55 22.98 22,714 +0.15(+0.65%)
Nov 16, 2022 22.85 22.94 22.56 22.83 19,467 -0.02(-0.09%)
Nov 15, 2022 22.97 23.00 22.67 22.85 24,226 +0.04(+0.17%)
Nov 14, 2022 23.00 23.06 22.62 22.81 23,338 -0.26(-1.12%)
Nov 11, 2022 23.80 23.82 22.53 23.07 44,617 -0.69(-2.92%)
Nov 10, 2022 21.97 23.77 21.92 23.77 62,700 +2.16(+10.01%)
Nov 09, 2022 21.48 21.71 21.05 21.60 151,913 +0.08(+0.37%)
Nov 08, 2022 21.53 21.57 21.34 21.52 27,563 -0.01(-0.05%)
Nov 07, 2022 21.73 21.73 21.32 21.53 20,463 +0.00(+0.00%)
Nov 04, 2022 21.03 21.61 21.03 21.53 23,351 +0.51(+2.41%)
Nov 03, 2022 21.34 21.34 20.94 21.03 16,410 -0.43(-1.99%)
Nov 02, 2022 21.85 21.35 21.45 26,270 -0.38(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.